Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuant Corp (NY: ATU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.10 25.20 24.55 24.75 415,194 -0.30(-1.20%)
Jan 30, 2018 25.60 25.65 24.90 25.05 554,959 -0.80(-3.09%)
Jan 29, 2018 26.15 26.35 25.85 25.85 469,815 -0.35(-1.34%)
Jan 26, 2018 26.30 26.30 26.00 26.20 463,381 +0.05(+0.19%)
Jan 25, 2018 26.10 26.15 25.82 26.15 296,706 +0.20(+0.77%)
Jan 24, 2018 26.25 26.25 25.75 25.95 527,835 -0.15(-0.57%)
Jan 23, 2018 26.10 26.15 25.70 26.10 628,253 -0.05(-0.19%)
Jan 22, 2018 25.85 26.25 25.60 26.15 456,164 +0.15(+0.58%)
Jan 19, 2018 25.60 26.05 25.55 26.00 516,136 +0.35(+1.36%)
Jan 18, 2018 25.30 25.75 25.25 25.65 455,622 +0.25(+0.98%)
Jan 17, 2018 25.65 25.68 25.20 25.40 546,432 -0.15(-0.59%)
Jan 16, 2018 25.55 26.15 25.35 25.55 462,428 +0.10(+0.39%)
Jan 12, 2018 25.45 25.45 25.45 0 -0.15(-0.59%)
Jan 11, 2018 24.95 25.68 24.95 25.60 296,530 +0.65(+2.61%)
Jan 10, 2018 25.25 25.27 24.85 24.95 323,850 -0.45(-1.77%)
Jan 09, 2018 25.55 25.60 25.30 25.40 319,964 -0.10(-0.39%)
Jan 08, 2018 25.55 25.65 25.25 25.50 318,578 -0.10(-0.39%)
Jan 05, 2018 25.55 25.80 25.45 25.60 415,753 +0.05(+0.20%)
Jan 04, 2018 25.30 25.70 25.30 25.55 446,792 +0.30(+1.19%)
Jan 03, 2018 24.95 25.30 24.90 25.25 367,013 +0.20(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.